ひらまつの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 98.3 | 98.3 | 96.2 | 96.2 | -1.7 | -1.7% | 33,600 |
| 2003/06/17 | 95.8 | 99.2 | 95.8 | 97.9 | +1.7 | +1.8% | 48,000 |
| 2003/06/16 | 96.2 | 96.2 | 95.8 | 96.2 | ±0 | ±0% | 36,000 |
| 2003/06/13 | 97.9 | 97.9 | 96.2 | 96.2 | -2.1 | -2.1% | 50,400 |
| 2003/06/12 | 97.5 | 98.7 | 95.8 | 98.3 | -0.4 | -0.4% | 57,600 |
| 2003/06/11 | 98.3 | 98.7 | 97.1 | 98.7 | +0.4 | +0.4% | 96,000 |
| 2003/06/10 | 96.7 | 98.7 | 96.7 | 98.3 | +1.6 | +1.7% | 38,400 |
| 2003/06/09 | 97.9 | 97.9 | 95.8 | 96.7 | -1.2 | -1.2% | 60,000 |
| 2003/06/06 | 97.9 | 98.3 | 96.7 | 97.9 | ±0 | ±0% | 52,800 |
| 2003/06/05 | 98.7 | 99.6 | 97.9 | 97.9 | -1.3 | -1.3% | 45,600 |
| 2003/06/04 | 99.2 | 99.6 | 99.2 | 99.2 | ±0 | ±0% | 43,200 |
| 2003/06/03 | 100.4 | 100.4 | 98.7 | 99.2 | ±0 | ±0% | 76,800 |
| 2003/06/02 | 100.4 | 102.9 | 99.2 | 99.2 | +0.5 | +0.5% | 84,000 |
| 2003/05/30 | 98.7 | 100 | 98.7 | 98.7 | ±0 | ±0% | 122,400 |
| 2003/05/29 | 100.4 | 100.4 | 98.7 | 98.7 | -1.3 | -1.3% | 33,600 |
| 2003/05/28 | 100 | 100.8 | 99.2 | 100 | ±0 | ±0% | 31,200 |
| 2003/05/27 | 100.8 | 100.8 | 99.2 | 100 | ±0 | ±0% | 26,400 |
| 2003/05/26 | 102.1 | 102.9 | 100 | 100 | +1.3 | +1.3% | 96,000 |
| 2003/05/23 | 97.9 | 98.7 | 96.7 | 98.7 | -0.5 | -0.5% | 26,400 |
| 2003/05/22 | 98.7 | 99.2 | 96.2 | 99.2 | +0.5 | +0.5% | 72,000 |
| 2003/05/21 | 100.8 | 100.8 | 98.3 | 98.7 | -2.1 | -2.1% | 48,000 |
| 2003/05/20 | 102.1 | 102.1 | 99.2 | 100.8 | -0.9 | -0.9% | 52,800 |
| 2003/05/19 | 100 | 103.3 | 99.2 | 101.7 | +2.5 | +2.5% | 192,000 |
| 2003/05/16 | 105.4 | 106.2 | 97.9 | 99.2 | -6.2 | -5.9% | 220,800 |
| 2003/05/15 | 102.1 | 106.2 | 101.7 | 105.4 | +6.2 | +6.3% | 201,600 |
| 2003/05/14 | 102.5 | 102.9 | 99.2 | 99.2 | -3.3 | -3.2% | 52,800 |
| 2003/05/13 | 105.8 | 105.8 | 102.5 | 102.5 | -3.3 | -3.1% | 122,400 |
| 2003/05/12 | 103.7 | 106.2 | 102.9 | 105.8 | +3.7 | +3.6% | 280,800 |
| 2003/05/09 | 103.7 | 104.2 | 100 | 102.1 | -2.1 | -2% | 170,400 |
| 2003/05/08 | 98.3 | 104.2 | 97.9 | 104.2 | +8.4 | +8.8% | 501,600 |
| 2003/05/07 | 95 | 97.9 | 95 | 95.8 | +1.2 | +1.3% | 55,200 |
| 2003/05/06 | 92.1 | 95 | 91.7 | 94.6 | +2.9 | +3.2% | 40,800 |
| 2003/05/02 | 91.7 | 92.5 | 91.7 | 91.7 | ±0 | ±0% | 14,400 |
| 2003/05/01 | 92.9 | 93.7 | 91.7 | 91.7 | -0.4 | -0.4% | 81,600 |
| 2003/04/30 | 93.7 | 93.7 | 92.1 | 92.1 | +0.4 | +0.4% | 28,800 |
| 2003/04/28 | 90.8 | 93.7 | 90.4 | 91.7 | +0.5 | +0.5% | 24,000 |
| 2003/04/25 | 93.7 | 93.7 | 91.2 | 91.2 | -3 | -3.2% | 33,600 |
| 2003/04/24 | 90.8 | 94.2 | 90 | 94.2 | +3.4 | +3.7% | 48,000 |
| 2003/04/23 | 95 | 95 | 90 | 90.8 | -4.2 | -4.4% | 165,600 |
| 2003/04/22 | 95 | 97.1 | 95 | 95 | ±0 | ±0% | 45,600 |
| 2003/04/21 | 95.8 | 97.1 | 95 | 95 | +0.4 | +0.4% | 69,600 |
| 2003/04/18 | 95.4 | 97.1 | 94.2 | 94.6 | ±0 | ±0% | 96,000 |
| 2003/04/17 | 96.2 | 96.2 | 94.6 | 94.6 | -1.2 | -1.3% | 88,800 |
| 2003/04/16 | 96.7 | 96.7 | 95.4 | 95.8 | +0.4 | +0.4% | 74,400 |
| 2003/04/15 | 97.1 | 97.9 | 95.4 | 95.4 | ±0 | ±0% | 86,400 |
| 2003/04/14 | 99.2 | 99.2 | 95 | 95.4 | -5.4 | -5.4% | 172,800 |
| 2003/04/11 | 97.9 | 101.2 | 95.8 | 100.8 | +3.3 | +3.4% | 172,800 |
| 2003/04/10 | 99.2 | 99.2 | 96.2 | 97.5 | -1.7 | -1.7% | 110,400 |
| 2003/04/09 | 101.2 | 101.7 | 99.2 | 99.2 | -1.6 | -1.6% | 120,000 |
| 2003/04/08 | 100.4 | 102.1 | 99.2 | 100.8 | +2.1 | +2.1% | 122,400 |
5401～
5450
件表示中 / 5467件
類似銘柄と比較する
現在ご覧いただいている「ひらまつ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ひらまつ | 13,500円 | -12.3% | -40.5% | 0.00% | 136.36倍 | 1.62倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| ウイルプラスＨ | 97,400円 | +85.0% | +59.6% | 4.63% | 6.16倍 | 0.87倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| テイツー | 14,700円 | +9.7% | +19.7% | 2.72% | 13.32倍 | 1.52倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ベリテ | 36,900円 | +6.2% | -4.6% | 5.69% | 19.00倍 | 2.24倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| きちりＨＤ | 88,500円 | +9.1% | +91.0% | 0.85% | 22.23倍 | 5.05倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
市場注目の銘柄
チャート関連のコラム
